Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Financial Nort (NQ: FFNW )

20.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.364 6.416 6.070 6.078 59,999 -0.27(-4.27%)
Apr 29, 2009 6.266 6.364 6.191 6.349 52,996 +0.17(+2.68%)
Apr 28, 2009 5.950 6.258 5.950 6.183 30,282 +0.20(+3.40%)
Apr 27, 2009 6.115 6.364 5.927 5.980 71,622 -0.23(-3.64%)
Apr 24, 2009 6.055 6.288 5.987 6.206 97,464 +0.17(+2.87%)
Apr 23, 2009 6.228 6.326 6.032 6.032 33,258 -0.17(-2.79%)
Apr 22, 2009 6.221 6.409 6.153 6.206 28,650 -0.09(-1.44%)
Apr 21, 2009 6.183 6.424 6.145 6.296 39,881 +0.11(+1.83%)
Apr 20, 2009 6.394 6.537 6.183 6.183 77,091 -0.36(-5.52%)
Apr 17, 2009 6.642 6.740 6.544 6.544 90,124 -0.06(-0.91%)
Apr 16, 2009 6.703 6.740 6.575 6.605 70,970 -0.09(-1.35%)
Apr 15, 2009 6.552 6.695 6.544 6.695 28,847 +0.09(+1.37%)
Apr 14, 2009 6.597 6.740 6.544 6.605 89,010 -0.11(-1.57%)
Apr 13, 2009 6.522 6.748 6.514 6.710 42,760 +0.11(+1.60%)
Apr 09, 2009 6.529 6.605 6.439 6.605 86,026 +0.18(+2.81%)
Apr 08, 2009 6.319 6.469 6.266 6.424 58,033 +0.13(+2.03%)
Apr 07, 2009 6.175 6.394 6.175 6.296 66,446 +0.06(+0.97%)
Apr 06, 2009 6.236 6.303 6.108 6.236 38,211 -0.17(-2.70%)
Apr 03, 2009 6.454 6.454 6.288 6.409 55,804 -0.06(-0.93%)
Apr 02, 2009 6.341 6.522 6.258 6.469 100,599 +0.23(+3.62%)
Apr 01, 2009 6.191 6.507 6.070 6.243 111,629 -0.04(-0.60%)
Mar 31, 2009 6.078 6.386 5.950 6.281 84,410 +0.29(+4.77%)
Mar 30, 2009 5.919 6.123 5.837 5.995 63,936 -0.41(-6.46%)
Mar 26, 2009 6.469 6.499 6.303 6.409 132,906 +0.05(+0.71%)
Mar 25, 2009 6.477 6.522 6.040 6.364 159,729 -0.05(-0.71%)
Mar 24, 2009 6.349 6.650 6.303 6.409 72,222 -0.16(-2.41%)
Mar 23, 2009 6.416 6.567 6.168 6.567 143,844 +0.32(+5.19%)
Mar 20, 2009 6.296 6.296 6.175 6.243 116,221 -0.05(-0.72%)
Mar 19, 2009 6.778 6.861 6.251 6.288 85,073 -0.52(-7.63%)
Mar 18, 2009 6.439 6.808 6.371 6.808 101,524 +0.35(+5.48%)
Mar 17, 2009 6.288 6.454 6.236 6.454 87,174 +0.35(+5.67%)
Mar 16, 2009 6.168 6.379 6.070 6.108 72,899 +0.02(+0.25%)
Mar 13, 2009 6.108 6.206 6.017 6.093 78,641 +0.03(+0.50%)
Mar 12, 2009 5.422 6.062 5.400 6.062 148,013 +0.63(+11.65%)
Mar 11, 2009 5.490 5.663 5.370 5.430 218,986 -0.05(-0.83%)
Mar 10, 2009 5.249 5.505 5.211 5.475 76,438 +0.32(+6.29%)
Mar 09, 2009 5.302 5.460 5.129 5.151 73,153 -0.20(-3.80%)
Mar 06, 2009 5.317 5.407 5.129 5.355 76,678 +0.08(+1.57%)
Mar 05, 2009 5.483 5.573 5.272 5.272 77,362 -0.32(-5.66%)
Mar 04, 2009 5.415 5.648 5.264 5.588 110,433 +0.17(+3.06%)
Mar 02, 2009 5.460 5.603 5.407 5.422 60,209 -0.13(-2.31%)
Feb 27, 2009 5.309 5.731 5.309 5.550 211,174 +0.23(+4.24%)
Feb 26, 2009 5.535 5.769 5.287 5.324 98,781 -0.35(-6.11%)
Feb 25, 2009 5.709 5.829 5.513 5.671 56,039 -0.05(-0.92%)
Feb 24, 2009 5.340 5.739 5.257 5.724 92,504 +0.39(+7.34%)
Feb 23, 2009 5.648 5.648 5.324 5.332 36,745 -0.29(-5.22%)
Feb 20, 2009 5.611 5.912 5.573 5.626 85,397 -0.02(-0.40%)
Feb 19, 2009 5.686 5.769 5.648 5.648 110,317 -0.08(-1.32%)
Feb 18, 2009 5.904 5.995 5.693 5.724 47,633 -0.10(-1.68%)
Feb 17, 2009 5.739 6.010 5.739 5.822 103,014 -0.11(-1.90%)
Feb 13, 2009 6.010 6.025 5.867 5.934 20,076 -0.09(-1.50%)
Feb 12, 2009 5.761 6.191 5.739 6.025 109,753 -0.15(-2.44%)
Feb 11, 2009 6.100 6.364 6.032 6.175 48,163 +0.08(+1.36%)
Feb 10, 2009 6.401 6.695 6.062 6.093 92,685 -0.38(-5.82%)
Feb 09, 2009 6.145 6.529 6.047 6.469 402,813 +0.29(+4.63%)
Feb 06, 2009 6.130 6.326 6.130 6.183 781,570 +0.05(+0.86%)
Feb 05, 2009 6.093 6.251 6.093 6.130 90,543 +0.05(+0.74%)
Feb 04, 2009 6.386 6.401 6.078 6.085 28,062 -0.32(-4.94%)
Feb 03, 2009 6.582 6.597 6.236 6.401 75,366 -0.11(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.